Indicators

Diana Shipping Inc (NY: DSX )

2.815 -0.025 (-0.88%)

Streaming Delayed Price Updated: 12:45 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	11.94	12.48	11.93	12.16	3,347,648	+0.48(+4.10%)
May 28, 2009	11.22	11.72	11.03	11.68	2,858,759	+0.65(+5.93%)
May 27, 2009	11.00	11.58	10.97	11.03	2,304,777	+0.11(+1.05%)
May 26, 2009	10.39	10.96	10.27	10.91	2,047,180	+0.31(+2.93%)
May 22, 2009	10.83	10.94	10.54	10.60	1,135,618	+0.03(+0.26%)
May 21, 2009	10.70	10.77	10.28	10.58	1,860,230	-0.29(-2.67%)
May 20, 2009	11.31	11.59	10.83	10.87	2,522,717	-0.12(-1.10%)
May 19, 2009	10.93	11.40	10.85	10.99	3,635,587	+0.34(+3.23%)
May 18, 2009	10.39	10.72	10.21	10.64	1,949,808	+0.45(+4.36%)
May 15, 2009	9.935	10.76	9.935	10.20	3,459,958	+0.29(+2.93%)
May 14, 2009	9.281	10.04	9.274	9.908	1,726,625	+0.37(+3.89%)
May 13, 2009	9.983	9.996	9.396	9.537	3,197,536	-0.71(-6.97%)
May 12, 2009	10.54	10.86	10.00	10.25	2,818,977	-0.25(-2.38%)
May 11, 2009	10.34	10.64	10.19	10.50	1,928,235	-0.30(-2.75%)
May 08, 2009	10.99	11.06	10.23	10.80	3,450,334	-0.20(-1.78%)
May 07, 2009	11.84	11.90	10.52	10.99	11,210,488	-1.50(-11.99%)
May 06, 2009	12.14	12.65	11.55	12.49	4,054,892	+0.89(+7.67%)
May 05, 2009	12.01	12.13	11.26	11.60	3,353,540	-0.25(-2.11%)
May 04, 2009	11.80	11.93	11.74	11.85	3,040,784	+0.78(+7.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.